International Paper Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	42.920	43.500	42.520	42.570	25.155	3,666,432
2016-04-20	42.960	43.090	42.510	42.550	25.143	2,561,645
2016-04-19	42.080	43.460	42.050	42.920	25.362	5,066,054
2016-04-18	41.540	42.090	41.400	42.020	24.830	2,505,466
2016-04-15	40.900	41.790	40.860	41.720	24.653	3,149,309
2016-04-14	41.400	41.450	40.720	40.990	24.221	2,424,259
2016-04-13	40.860	41.370	40.800	41.320	24.416	2,755,104
2016-04-12	40.350	40.600	39.990	40.520	23.943	2,533,133
2016-04-11	40.410	40.700	40.110	40.180	23.743	2,901,254
2016-04-08	39.930	40.470	39.900	40.220	23.766	2,626,694
2016-04-07	39.850	40.150	39.370	39.600	23.400	2,570,726
2016-04-06	39.800	40.240	39.350	40.200	23.754	3,159,130
2016-04-05	40.090	40.330	39.630	39.870	23.559	5,114,419
2016-04-04	41.020	41.120	40.500	40.560	23.967	3,236,640
2016-04-01	40.750	41.020	40.380	40.970	24.209	4,211,222
2016-03-31	41.000	41.160	40.610	41.040	24.251	4,565,510
2016-03-30	41.450	41.550	40.870	41.000	24.227	3,163,142
2016-03-29	40.770	41.360	40.340	41.340	24.428	3,136,003
2016-03-28	40.900	41.010	40.540	40.860	24.144	2,280,115
2016-03-24	40.500	40.820	40.220	40.790	24.103	2,900,304
2016-03-23	41.180	41.380	40.650	40.710	24.056	2,789,213
2016-03-22	41.220	41.800	40.960	41.280	24.393	3,634,224
2016-03-21	40.950	42.090	40.950	41.460	24.499	4,766,573
2016-03-18	41.910	41.910	40.510	40.940	24.192	10,498,330
2016-03-17	40.310	41.700	40.240	41.270	24.387	5,302,704
2016-03-16	39.350	40.570	39.290	40.390	23.867	6,167,251
2016-03-15	39.820	39.940	39.130	39.470	23.323	5,213,472
2016-03-14	39.980	40.430	39.860	40.010	23.642	5,877,907
2016-03-11	39.800	40.050	39.710	39.900	23.577	4,430,659
2016-03-10	38.780	39.360	38.460	39.250	23.193	5,536,502
2016-03-09	38.090	38.620	37.880	38.550	22.779	4,148,074
2016-03-08	38.740	38.900	37.770	37.830	22.354	3,694,522
2016-03-07	38.650	39.090	38.550	38.920	22.998	3,003,475
2016-03-04	38.230	39.170	38.130	38.730	22.886	4,994,774
2016-03-03	36.800	38.370	36.780	38.310	22.638	5,420,870
2016-03-02	36.450	37.050	36.420	36.780	21.733	3,461,146
2016-03-01	36.020	36.910	35.930	36.640	21.651	4,198,022
2016-02-29	35.200	36.200	35.160	35.700	21.095	4,557,696
2016-02-26	35.000	35.500	34.970	35.240	20.824	3,522,182
2016-02-25	34.780	34.950	34.310	34.790	20.558	3,256,598
2016-02-24	33.990	34.860	33.800	34.710	20.510	3,848,803
2016-02-23	34.180	34.310	33.760	34.190	20.203	3,968,976
2016-02-22	34.430	34.500	34.080	34.350	20.298	4,254,624
2016-02-19	34.810	34.810	33.430	34.010	20.097	6,206,851
2016-02-18	35.540	35.610	35.030	35.320	20.871	3,180,038
2016-02-17	35.300	36.170	35.260	35.580	21.024	4,720,848
2016-02-16	34.550	35.140	34.220	35.100	20.741	3,854,611
2016-02-12	33.570	35.150	33.520	34.160	20.185	6,722,813
2016-02-11	33.850	34.130	32.860	33.120	19.571	6,215,088
2016-02-10	35.270	36.120	34.700	34.780	20.292	8,214,624
2016-02-09	34.010	35.200	33.750	35.130	20.496	6,488,064
2016-02-08	34.500	34.610	33.720	34.360	20.047	4,495,498
2016-02-05	35.060	35.360	34.810	34.970	20.403	6,897,158
2016-02-04	34.230	35.390	33.900	35.070	20.461	6,857,558
2016-02-03	34.700	35.480	33.060	34.170	19.936	9,367,459
2016-02-02	34.080	34.090	33.480	33.860	19.755	5,675,155
2016-02-01	34.030	34.330	33.510	34.090	19.889	5,886,038
2016-01-29	32.880	34.220	32.830	34.210	19.959	6,616,896
2016-01-28	33.100	33.240	32.560	32.650	19.049	4,515,562
2016-01-27	32.770	33.670	32.530	32.910	19.201	7,143,840

← NewerPage 45 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-10-01	1056:1000
2014-07-02	1014:1000
1995-09-18	2:1

Dividends

Ex-date	Amount
2026-08-14	0.4630 USD
2026-05-22	0.4630 USD
2026-02-23	0.4630 USD
2025-11-14	0.4630 USD
2025-08-15	0.4630 USD
2025-05-23	0.4630 USD
2025-02-24	0.4630 USD
2024-11-15	0.4630 USD
2024-08-15	0.4630 USD
2024-05-23	0.4630 USD
2024-02-21	0.4630 USD
2023-11-14	0.4630 USD
2023-08-14	0.4630 USD
2023-05-25	0.4630 USD
2023-02-16	0.4630 USD
2022-11-14	0.4630 USD
2022-08-12	0.4630 USD
2022-05-26	0.4630 USD
2022-02-17	0.4630 USD
2021-11-12	0.4630 USD
2021-10-01	0.9988 USD
2021-08-13	0.5130 USD
2021-05-26	0.5130 USD
2021-02-17	0.5130 USD
2020-11-13	0.5130 USD
2020-08-13	0.5130 USD
2020-05-26	0.5130 USD
2020-02-20	0.5130 USD
2019-11-14	0.5130 USD
2019-08-14	0.5000 USD
2019-05-24	0.5000 USD
2019-02-20	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.